Skip to main content
AVE Science&Technology CO.,LTD (SHA:688067)
China flag China · Delayed Price · Currency is CNY
27.83
+0.42 (1.53%)
Apr 29, 2026, 3:00 PM CST

SHA:688067 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202627.2028.0627.0127.73-1.17%1,139,077
Apr 28, 202627.5028.0027.0927.4127.41-0.54%1,619,177
Apr 27, 202626.9427.7726.8027.5627.563.11%1,433,903
Apr 24, 202626.2327.0726.1326.7326.731.40%1,015,696
Apr 23, 202627.1027.1226.1126.3626.36-3.23%1,033,959
Apr 22, 202627.0227.4626.8127.2427.240.33%958,995
Apr 21, 202627.2527.8127.0027.1527.150.04%1,185,503
Apr 20, 202626.8627.2026.5927.1427.140.78%874,570
Apr 17, 202627.0127.1726.4526.9326.93-0.30%923,727
Apr 16, 202626.2527.1426.0627.0127.012.31%936,623
Apr 15, 202626.4726.8726.3126.4026.400.11%1,203,027
Apr 14, 202626.8227.2226.0826.3726.37-1.53%1,159,921
Apr 13, 202627.0727.0726.1426.7826.78-0.26%1,334,309
Apr 10, 202626.9127.2626.5226.8526.850.83%1,220,583
Apr 9, 202627.6527.7026.5426.6326.63-4.31%1,326,392
Apr 8, 202627.4927.8327.1727.8327.833.42%1,627,492
Apr 7, 202625.4126.9825.0726.9126.915.90%2,199,069
Apr 3, 202626.6526.6525.2025.4125.41-4.08%1,432,418
Apr 2, 202627.0027.3526.2026.4926.49-2.39%1,564,492
Apr 1, 202626.8027.1826.3127.1427.143.35%1,723,254
Mar 31, 202626.7627.5826.2226.2626.26-1.87%1,607,891
Mar 30, 202626.8027.1026.0826.7626.76-1.18%1,607,525
Mar 27, 202625.8527.1225.2027.0827.083.68%1,400,926
Mar 26, 202626.4026.8025.7226.1226.12-0.68%1,423,782
Mar 25, 202626.5027.1826.1226.3026.30-0.94%1,615,200
Mar 24, 202625.1626.5624.6826.5526.557.49%2,095,299
Mar 23, 202626.3026.3024.3824.7024.70-6.58%2,269,596
Mar 20, 202627.7128.0926.4326.4426.44-4.72%1,679,125
Mar 19, 202628.2528.6127.6527.7527.75-2.97%1,102,752
Mar 18, 202627.5028.6627.3728.6028.604.42%1,476,743
Mar 17, 202628.9929.0827.3327.3927.39-4.63%1,287,129
Mar 16, 202628.0829.0028.0828.7228.720.21%1,436,897
Mar 13, 202628.8029.4128.3328.6628.66-0.35%1,163,924
Mar 12, 202629.2529.2528.5528.7628.76-1.64%1,131,027
Mar 11, 202629.6329.7829.1029.2429.24-1.32%1,141,285
Mar 10, 202628.4429.6328.4429.6329.634.22%1,756,735
Mar 9, 202628.5028.5027.6028.4328.43-0.25%1,716,193
Mar 6, 202627.1028.6926.8628.5028.505.28%1,569,277
Mar 5, 202626.9127.8126.9127.0727.071.39%1,336,429
Mar 4, 202627.0027.0326.4626.7026.70-2.13%1,925,031
Mar 3, 202628.0728.1927.2327.2827.28-2.15%2,493,041
Mar 2, 202628.8229.3427.3027.8827.88-3.26%2,813,472
Feb 27, 202629.2829.2928.5228.8228.82-1.60%1,620,618
Feb 26, 202629.5029.5028.8029.2929.29-0.71%1,588,223
Feb 25, 202629.2229.6928.7129.5029.500.65%1,487,225
Feb 24, 202628.5929.5828.4429.3129.313.20%1,779,367
Feb 13, 202628.8029.0728.3828.4028.40-0.94%1,095,336
Feb 12, 202628.8528.9227.9828.6728.67-1.21%1,261,315
Feb 11, 202629.0029.3328.7129.0229.020.87%1,597,468
Feb 10, 202629.0529.0828.6028.7728.77-0.96%1,137,339
Feb 9, 202628.3529.1328.0729.0529.052.07%1,655,639
Feb 6, 202627.9528.8027.5628.4628.462.48%1,680,898
Feb 5, 202627.9828.1227.6627.7727.770.43%1,546,001
Feb 4, 202628.1528.6627.3927.6527.65-2.09%1,464,365
Feb 3, 202627.6128.2527.3828.2428.242.58%1,685,237
Feb 2, 202628.3528.7027.5327.5327.53-1.92%2,031,939
Jan 30, 202627.2528.0727.0028.0728.072.63%1,185,032
Jan 29, 202627.4027.7326.8427.3527.35-0.22%909,121
Jan 28, 202628.0628.0827.3327.4127.41-2.35%994,679
Jan 27, 202627.4228.0726.8028.0728.071.70%1,496,695
Jan 26, 202628.4928.4927.3227.6027.60-2.47%1,581,720
Jan 23, 202628.2228.4527.9128.3028.300.04%1,204,404
Jan 22, 202627.9628.3027.8628.2928.291.18%1,110,964
Jan 21, 202627.7728.1227.4727.9627.961.19%1,273,165
Jan 20, 202627.7627.9827.4827.6327.63-0.11%1,454,926
Jan 19, 202627.7627.7627.2327.6627.66-0.36%1,164,935
Jan 16, 202627.4327.8727.1027.7627.761.35%1,258,113
Jan 15, 202627.1327.5026.7827.3927.391.44%1,728,210
Jan 14, 202627.3027.6626.4027.0027.00-0.18%2,200,710
Jan 13, 202627.0027.4926.6027.0527.050.60%1,921,361
Jan 12, 202626.2926.9026.1526.8926.892.59%1,357,933
Jan 9, 202625.7026.5525.7026.2126.211.63%1,663,097
Jan 8, 202625.2926.0325.2925.7925.792.02%1,026,613
Jan 7, 202625.6425.6525.2425.2825.28-0.71%910,681
Jan 6, 202625.4725.7025.3925.4625.46-0.04%1,002,407
Jan 5, 202624.5025.7624.4825.4725.473.71%1,550,391
Dec 31, 202524.2024.6024.0524.5624.561.49%858,859
Dec 30, 202524.5224.6624.1724.2024.20-1.10%843,827
Dec 29, 202524.1724.6024.0124.4724.470.91%808,201
Dec 26, 202524.7824.8824.2324.2524.25-2.06%834,345
Dec 25, 202524.6724.8024.5324.7624.760.49%738,111
Dec 24, 202524.6424.7624.3524.6424.640.69%497,708
Dec 23, 202524.9024.9024.2624.4724.47-1.41%777,123
Dec 22, 202524.9625.3824.7124.8224.82-0.56%752,942
Dec 19, 202524.7825.0024.2524.9624.961.88%856,102
Dec 18, 202523.7824.6323.6824.5024.503.03%1,013,273
Dec 17, 202523.7023.8123.1523.7823.780.21%1,244,826
Dec 16, 202524.1724.1723.5523.7323.73-1.86%735,482
Dec 15, 202523.9624.1923.4024.1824.180.88%1,203,982
Dec 12, 202524.3524.4523.8123.9723.97-0.83%1,081,415
Dec 11, 202524.6124.7123.9124.1724.17-1.79%1,662,579
Dec 10, 202525.0825.1724.5324.6124.61-1.99%848,056
Dec 9, 202525.5025.5925.0725.1125.11-1.53%763,572
Dec 8, 202525.1625.7425.1525.5025.501.39%891,775
Dec 5, 202524.9025.2424.4325.1525.101.09%932,138
Dec 4, 202525.1725.2724.5524.8824.83-1.15%1,229,411
Dec 3, 202525.5725.6225.0825.1725.12-1.83%1,071,953
Dec 2, 202525.7725.8825.1725.6425.58-0.47%1,381,056
Dec 1, 202526.2526.2925.7225.7625.70-0.92%958,913
Nov 28, 202525.7926.1525.5526.0025.941.09%1,039,463